|
|
Closing price on 3/29/2018
|
|
| Open |
12.90 |
| High |
14.00 |
| Low |
12.90 |
| Volume |
4,659,173 |
| Split-adjusted Price |
8.35 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2018
|
+1.00 / +7.75%
|
12.90
|
14.00
|
12.90
|
13.90
|
13.57
|
8.35
|
4,659,173
|
|
|
3/28/2018
|
+0.20 / +1.57%
|
12.60
|
13.00
|
12.40
|
12.90
|
12.82
|
7.75
|
1,922,120
|
|
|
3/27/2018
|
+0.10 / +0.79%
|
12.90
|
13.30
|
11.60
|
12.70
|
12.92
|
7.63
|
3,580,926
|
|
|
3/26/2018
|
+1.10 / +9.57%
|
11.70
|
12.60
|
11.60
|
12.60
|
12.13
|
7.57
|
3,577,120
|
|
|
3/23/2018
|
-0.50 / -4.17%
|
11.70
|
11.70
|
11.00
|
11.50
|
11.38
|
6.91
|
1,814,145
|
|
|
3/22/2018
|
-0.20 / -1.64%
|
12.10
|
12.40
|
11.90
|
12.00
|
12.00
|
7.21
|
1,928,278
|
|
|
3/21/2018
|
+0.30 / +2.52%
|
11.90
|
12.70
|
11.90
|
12.20
|
12.35
|
7.33
|
4,402,454
|
|
|
3/20/2018
|
+1.00 / +9.17%
|
10.90
|
11.90
|
10.80
|
11.90
|
11.40
|
7.15
|
2,136,596
|
|
|
3/19/2018
|
+0.30 / +2.83%
|
10.70
|
11.30
|
10.70
|
10.90
|
10.99
|
6.55
|
1,732,989
|
|
|
3/16/2018
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.61
|
6.37
|
386,180
|
|
|
3/15/2018
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.60
|
6.31
|
532,325
|
|
|
3/14/2018
|
+0.30 / +2.88%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.63
|
6.43
|
724,080
|
|
|
3/13/2018
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.42
|
6.25
|
352,150
|
|
|
3/12/2018
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.48
|
6.31
|
631,310
|
|
|
3/9/2018
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.47
|
6.31
|
119,324
|
|
|
3/8/2018
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.48
|
6.25
|
201,743
|
|
|
3/7/2018
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.54
|
6.31
|
862,412
|
|
|
3/6/2018
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.58
|
6.37
|
431,975
|
|
|
3/5/2018
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.68
|
6.31
|
999,814
|
|
|
3/2/2018
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.31
|
359,259
|
|
|
3/1/2018
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.46
|
6.37
|
576,820
|
|
|
2/28/2018
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
6.31
|
219,910
|
|
|
2/27/2018
|
-0.30 / -2.78%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.55
|
6.31
|
2,680,536
|
|
|
2/26/2018
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.50
|
10.80
|
10.68
|
6.49
|
2,885,809
|
|
|
2/23/2018
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.65
|
6.43
|
224,265
|
|
|
2/22/2018
|
-0.20 / -1.87%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.58
|
6.31
|
349,160
|
|
|
2/21/2018
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.87
|
6.43
|
305,350
|
|
|
2/13/2018
|
+0.30 / +2.83%
|
10.60
|
11.00
|
10.40
|
10.90
|
10.71
|
6.55
|
536,430
|
|
|
2/12/2018
|
+0.30 / +2.91%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.50
|
6.37
|
235,770
|
|
|
2/9/2018
|
-0.20 / -1.90%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.20
|
6.19
|
693,230
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,779,000
|
7.50
|
1.35%
|
|
|
|
AGG
|
472,300
|
15.80
|
-1.56%
|
|
|
|
API
|
603,000
|
7.90
|
-3.66%
|
|
|
|
ASM
|
450,700
|
8.75
|
-1.13%
|
|
|
|
BCR
|
1,032,800
|
4.70
|
-4.08%
|
|
|
|
BII
|
536,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
8,600
|
9.30
|
-2.11%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,500
|
22.90
|
5.77%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|